Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	5,594.00p on 09-01-2026 at 19:40:05
Change	110.00p 2.01%
Buy	5,592.00p
Sell	5,586.00p

Last Trade:	Sell 16,123.00 at 5,552.166p
Day's Volume:	1,398,825
Last Close:	5,594.00p
Open:	5,488.00p
ISIN:	GB0000536739

Day's Range	5,488.00p - 5,600.00p
52wk Range:	3,479.00p - 5,612.00p
Market Capitalisation:	£23.29b
VWAP:	5,563.44142p
Shares in Issue:	416.26m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	16,123	5,552.166p	SI Trade Suspected SELL Trade	16:47:02 - 09-Jan-26
Buy*	18,596	5,593.3359p	Suspected BUY Trade	16:35:29 - 09-Jan-26
Buy*	553,646	5,594.00p	Suspected BUY Trade	16:35:12 - 09-Jan-26
Buy*	69,600	5,556.0171p	Suspected BUY Trade	16:31:30 - 09-Jan-26
Sell*	58	5,586.00p	Automatic Execution	16:29:59 - 09-Jan-26
Sell*	60	5,586.00p	Automatic Execution	16:29:55 - 09-Jan-26
Buy*	128	5,584.00p	Automatic Execution	16:29:50 - 09-Jan-26
Buy*	149	5,584.00p	Automatic Execution	16:29:50 - 09-Jan-26
Buy*	27	5,584.00p	Automatic Execution	16:29:47 - 09-Jan-26
Unknown*	87	5,581.00p	OTC Trade	16:29:45 - 09-Jan-26

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	5,488.00	5,600.00	5,488.00	5,594.00	1,398,825
8th Jan 2026 (Thu)	5,406.00	5,488.00	5,288.00	5,484.00	1,080,348
7th Jan 2026 (Wed)	5,456.00	5,474.00	5,376.00	5,474.00	1,005,273
6th Jan 2026 (Tue)	5,366.00	5,476.00	5,320.00	5,430.00	1,323,733
5th Jan 2026 (Mon)	5,182.00	5,326.00	5,128.00	5,326.00	1,574,310
2nd Jan 2026 (Fri)	5,100.00	5,116.00	5,036.00	5,100.00	1,280,771
1st Jan 2026 (Thu)	5,086.00	5,086.00	5,086.00	5,086.00	0
31st Dec 2025 (Wed)	5,150.00	5,150.00	5,052.00	5,086.00	214,678
30th Dec 2025 (Tue)	5,128.00	5,160.00	5,120.00	5,142.00	451,783
29th Dec 2025 (Mon)	5,194.00	5,208.00	5,144.00	5,146.00	923,687
26th Dec 2025 (Fri)	5,184.00	5,184.00	5,184.00	5,184.00	0
25th Dec 2025 (Thu)	5,184.00	5,184.00	5,184.00	5,184.00	0
24th Dec 2025 (Wed)	5,192.00	5,226.00	5,176.00	5,184.00	99,000
23rd Dec 2025 (Tue)	5,266.00	5,278.00	5,154.00	5,192.00	823,072
22nd Dec 2025 (Mon)	5,366.00	5,374.00	5,258.00	5,270.00	682,801
19th Dec 2025 (Fri)	5,414.00	5,460.00	5,344.00	5,344.00	2,085,651
18th Dec 2025 (Thu)	5,270.00	5,420.00	5,266.00	5,404.00	1,079,876
17th Dec 2025 (Wed)	5,280.00	5,424.00	5,256.00	5,292.00	2,323,146
16th Dec 2025 (Tue)	5,156.00	5,284.00	5,156.00	5,260.00	1,589,881
15th Dec 2025 (Mon)	5,130.00	5,230.00	5,128.00	5,208.00	1,036,843
12th Dec 2025 (Fri)	5,060.00	5,176.00	5,058.00	5,138.00	1,731,341
11th Dec 2025 (Thu)	4,820.00	5,040.00	4,791.00	5,010.00	1,222,481
10th Dec 2025 (Wed)	4,785.00	4,838.00	4,706.00	4,785.00	1,463,753

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91